시장 데이터를 불러오는 중
전체 종목
노바티스 ADR 과거 주가
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩191,670 | ₩193,065 | ₩191,509 | ₩192,783 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,469 | ₩192,166 | ₩188,666 | ₩191,925 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,938 | ₩193,494 | ₩191,174 | ₩192,153 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,524 | ₩189,618 | ₩187,311 | ₩188,813 | -0.38% | 157.4만 |
| 2026.10.05 | ₩189,122 | ₩189,122 | ₩186,829 | ₩189,001 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,712 | ₩189,860 | ₩187,687 | ₩189,095 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,731 | ₩191,107 | ₩188,921 | ₩189,162 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,983 | ₩195,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,201 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,205 | ₩196,042 | ₩193,735 | ₩195,412 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,492 | ₩197,182 | ₩195,425 | ₩196,981 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,883 | ₩195,143 | ₩193,118 | ₩195,076 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,777 | ₩194,004 | ₩191,657 | ₩192,542 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,978 | ₩193,038 | ₩190,476 | ₩191,388 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,444 | ₩190,168 | ₩187,754 | ₩189,471 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,383 | ₩190,678 | ₩189,041 | ₩189,068 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,921 | ₩189,296 | ₩187,218 | ₩188,250 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,915 | ₩189,377 | ₩187,714 | ₩188,988 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,532 | ₩189,712 | ₩185,447 | ₩186,011 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩186,091 | ₩186,560 | ₩184,227 | ₩185,903 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,953 | ₩189,953 | ₩186,399 | ₩186,399 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,829 | ₩187,151 | ₩183,731 | ₩183,945 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩186,091 | ₩186,990 | ₩184,348 | ₩184,374 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,260 | ₩187,016 | ₩184,133 | ₩184,374 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,674 | ₩188,371 | ₩183,892 | ₩184,669 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,442 | ₩215,823 | ₩214,080 | ₩214,563 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,584 | ₩220,584 | ₩216,480 | ₩218,720 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,649 | ₩218,841 | ₩215,086 | ₩217,875 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,459 | ₩219,364 | ₩214,858 | ₩216,252 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,652 | ₩204,840 | ₩203,431 | ₩203,928 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,213 | ₩207,294 | ₩204,880 | ₩206,275 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩209,118 | ₩209,118 | ₩207,106 | ₩207,401 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,444 | ₩213,490 | ₩211,143 | ₩211,277 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,578 | ₩214,965 | ₩211,666 | ₩214,549 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,714 | ₩212,511 | ₩210,244 | ₩211,921 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,440 | ₩214,200 | ₩209,346 | ₩213,047 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,329 | ₩213,677 | ₩209,037 | ₩209,533 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,601 | ₩215,662 | ₩209,440 | ₩214,992 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,966 | ₩208,005 | ₩205,698 | ₩207,267 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,815 | ₩204,679 | ₩202,278 | ₩203,807 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,347 | ₩203,123 | ₩199,945 | ₩202,345 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,974 | ₩205,215 | ₩203,217 | ₩203,472 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,887 | ₩205,765 | ₩203,606 | ₩204,276 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,842 | ₩211,009 | ₩207,213 | ₩207,347 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩208,997 | ₩210,459 | ₩208,394 | ₩210,271 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,963 | ₩210,124 | ₩208,380 | ₩209,654 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,648 | ₩209,064 | ₩206,087 | ₩206,811 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,179 | ₩208,622 | ₩206,275 | ₩207,119 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,723 | ₩207,723 | ₩205,175 | ₩205,550 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,756 | ₩209,708 | ₩205,215 | ₩206,087 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,539 | ₩210,714 | ₩207,911 | ₩209,413 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,432 | ₩212,631 | ₩209,829 | ₩212,484 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,436 | ₩213,731 | ₩210,982 | ₩213,007 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,988 | ₩215,032 | ₩211,934 | ₩214,375 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩210,003 | ₩212,001 | ₩208,930 | ₩209,359 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,359 | ₩209,721 | ₩207,119 | ₩207,884 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,458 | ₩210,472 | ₩203,096 | ₩209,399 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,305 | ₩209,761 | ₩204,746 | ₩205,296 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,394 | ₩213,637 | ₩206,073 | ₩206,355 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,416 | ₩205,912 | ₩200,266 | ₩200,575 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,489 | ₩208,273 | ₩205,376 | ₩206,208 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,809 | ₩205,430 | ₩201,447 | ₩204,826 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,192 | ₩203,391 | ₩200,696 | ₩202,238 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,954 | ₩204,437 | ₩201,608 | ₩201,648 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,759 | ₩206,757 | ₩203,767 | ₩205,685 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,602 | ₩207,871 | ₩206,033 | ₩206,596 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,736 | ₩208,501 | ₩206,248 | ₩207,361 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,219 | ₩209,748 | ₩208,005 | ₩208,098 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,754 | ₩211,800 | ₩209,788 | ₩210,593 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,982 | ₩211,317 | ₩206,811 | ₩208,528 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,223 | ₩215,340 | ₩210,553 | ₩214,442 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,428 | ₩207,897 | ₩205,483 | ₩206,717 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,398 | ₩211,746 | ₩209,104 | ₩210,177 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,399 | ₩211,532 | ₩208,930 | ₩211,344 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,631 | ₩209,721 | ₩205,631 | ₩208,420 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,832 | ₩209,010 | ₩205,738 | ₩208,031 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,798 | ₩207,817 | ₩204,263 | ₩205,349 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,767 | ₩205,819 | ₩202,989 | ₩205,698 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩197,061 | ₩200,132 | ₩196,605 | ₩199,730 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩201,031 | ₩201,272 | ₩197,034 | ₩197,249 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩203,069 | ₩204,612 | ₩201,433 | ₩202,345 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,782 | ₩203,016 | ₩199,341 | ₩202,412 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,282 | ₩205,617 | ₩202,868 | ₩203,257 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,436 | ₩206,824 | ₩204,987 | ₩205,282 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,847 | ₩207,482 | ₩203,338 | ₩206,422 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,864 | ₩200,789 | ₩198,362 | ₩198,644 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,397 | ₩200,776 | ₩197,209 | ₩199,985 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,866 | ₩199,194 | ₩196,324 | ₩196,364 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩198,013 | ₩200,038 | ₩197,732 | ₩200,038 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,418 | ₩199,127 | ₩196,418 | ₩199,019 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩191,067 | ₩193,467 | ₩190,785 | ₩192,662 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩193,132 | ₩193,735 | ₩191,295 | ₩192,421 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩197,034 | ₩197,812 | ₩194,084 | ₩195,371 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,633 | ₩203,887 | ₩201,326 | ₩201,393 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,339 | ₩203,499 | ₩201,111 | ₩203,043 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,573 | ₩204,343 | ₩201,996 | ₩202,667 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,250 | ₩204,504 | ₩201,594 | ₩202,238 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,257 | ₩204,585 | ₩202,828 | ₩203,861 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,286 | ₩204,545 | ₩200,548 | ₩203,525 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,439 | ₩203,525 | ₩201,473 | ₩201,768 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,642 | ₩203,056 | ₩200,253 | ₩201,755 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,837 | ₩201,943 | ₩199,757 | ₩200,025 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,326 | ₩201,608 | ₩198,228 | ₩198,590 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,339 | ₩201,916 | ₩199,287 | ₩200,857 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,791 | ₩201,608 | ₩198,697 | ₩200,830 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,190 | ₩199,234 | ₩195,640 | ₩198,697 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,592 | ₩197,517 | ₩194,124 | ₩194,768 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,404 | ₩196,699 | ₩195,103 | ₩195,841 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,443 | ₩198,563 | ₩194,446 | ₩194,983 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,215 | ₩199,502 | ₩197,839 | ₩198,966 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,632 | ₩196,672 | ₩194,178 | ₩195,130 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,197 | ₩195,559 | ₩193,722 | ₩193,950 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,671 | ₩198,671 | ₩196,270 | ₩196,565 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,485 | ₩199,261 | ₩196,096 | ₩198,282 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,844 | ₩193,172 | ₩190,771 | ₩191,697 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,467 | ₩195,331 | ₩191,308 | ₩195,130 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩194,017 | ₩195,412 | ₩193,279 | ₩193,373 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,841 | ₩195,894 | ₩193,185 | ₩195,090 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,322 | ₩198,966 | ₩196,578 | ₩197,785 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,261 | ₩199,261 | ₩197,303 | ₩197,571 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,642 | ₩200,669 | ₩198,174 | ₩198,443 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩203,043 | ₩203,901 | ₩202,198 | ₩202,493 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,244 | ₩204,571 | ₩202,171 | ₩203,807 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,675 | ₩202,318 | ₩200,334 | ₩200,803 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,503 | ₩206,664 | ₩202,318 | ₩203,954 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,583 | ₩207,938 | ₩205,631 | ₩205,698 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩206,154 | ₩207,200 | ₩205,054 | ₩207,160 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,829 | ₩209,829 | ₩206,127 | ₩206,596 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,866 | ₩209,373 | ₩204,491 | ₩207,951 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,221 | ₩207,133 | ₩204,799 | ₩207,093 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩203,096 | ₩203,163 | ₩200,481 | ₩202,801 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,980 | ₩207,012 | ₩204,974 | ₩204,974 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,685 | ₩207,616 | ₩205,403 | ₩206,570 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,361 | ₩209,319 | ₩206,690 | ₩207,978 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,284 | ₩205,001 | ₩201,862 | ₩204,853 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,500 | ₩202,171 | ₩200,575 | ₩201,648 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,178 | ₩201,970 | ₩198,295 | ₩198,724 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,722 | ₩202,654 | ₩200,240 | ₩200,763 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,795 | ₩203,552 | ₩201,366 | ₩202,171 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,552 | ₩199,797 | ₩196,096 | ₩199,301 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,423 | ₩199,757 | ₩197,008 | ₩198,603 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,515 | ₩199,690 | ₩194,862 | ₩195,841 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,228 | ₩200,253 | ₩197,343 | ₩198,738 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,357 | ₩204,866 | ₩200,454 | ₩200,910 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,729 | ₩208,930 | ₩207,039 | ₩207,669 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,254 | ₩208,380 | ₩206,342 | ₩207,696 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,455 | ₩209,158 | ₩205,430 | ₩205,778 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,267 | ₩207,924 | ₩206,127 | ₩206,865 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,198 | ₩209,989 | ₩207,817 | ₩208,943 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,386 | ₩218,693 | ₩215,153 | ₩216,708 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,932 | ₩218,707 | ₩213,530 | ₩218,318 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩210,164 | ₩215,300 | ₩209,453 | ₩214,737 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,984 | ₩216,440 | ₩213,168 | ₩215,931 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,530 | ₩222,207 | ₩217,513 | ₩221,483 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,835 | ₩221,134 | ₩215,139 | ₩220,182 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩224,178 | ₩224,782 | ₩222,341 | ₩223,789 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,793 | ₩228,604 | ₩226,056 | ₩226,136 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,602 | ₩223,830 | ₩220,303 | ₩221,965 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,219 | ₩225,332 | ₩223,628 | ₩223,763 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,757 | ₩225,090 | ₩222,757 | ₩224,111 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,484 | ₩222,140 | ₩219,484 | ₩220,879 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩218,157 | ₩219,444 | ₩216,923 | ₩218,157 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,766 | ₩219,967 | ₩217,969 | ₩219,833 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,728 | ₩225,117 | ₩220,893 | ₩221,791 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,669 | ₩224,353 | ₩222,046 | ₩222,851 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,473 | ₩219,163 | ₩216,977 | ₩218,733 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩214,040 | ₩217,687 | ₩213,865 | ₩216,158 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,570 | ₩214,817 | ₩211,947 | ₩214,656 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,564 | ₩213,731 | ₩211,170 | ₩212,162 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,526 | ₩211,317 | ₩209,131 | ₩210,620 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,570 | ₩210,043 | ₩206,395 | ₩209,775 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,847 | ₩207,803 | ₩203,418 | ₩206,462 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,288 | ₩207,482 | ₩203,069 | ₩205,068 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,736 | ₩203,217 | ₩200,334 | ₩200,977 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,669 | ₩202,922 | ₩200,548 | ₩202,560 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,481 | ₩201,138 | ₩198,657 | ₩199,395 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,314 | ₩200,535 | ₩198,939 | ₩199,703 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,435 | ₩200,347 | ₩196,927 | ₩198,308 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩202,023 | ₩204,491 | ₩201,822 | ₩204,142 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,872 | ₩201,339 | ₩198,469 | ₩199,985 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,278 | ₩198,617 | ₩194,808 | ₩197,329 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩194,097 | ₩196,096 | ₩193,722 | ₩194,460 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,877 | ₩194,755 | ₩192,354 | ₩194,607 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩193,118 | ₩194,258 | ₩191,536 | ₩192,555 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,823 | ₩194,138 | ₩191,630 | ₩193,574 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,553 | ₩194,553 | ₩190,785 | ₩191,978 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,869 | ₩196,270 | ₩193,507 | ₩196,015 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,932 | ₩191,227 | ₩188,827 | ₩189,913 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,750 | ₩191,777 | ₩188,170 | ₩190,195 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,423 | ₩191,643 | ₩189,712 | ₩189,819 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,174 | ₩192,421 | ₩188,907 | ₩189,712 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,994 | ₩192,434 | ₩189,310 | ₩190,409 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,534 | ₩191,214 | ₩186,534 | ₩190,798 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,918 | ₩185,018 | ₩181,786 | ₩184,951 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,447 | ₩185,823 | ₩183,758 | ₩185,796 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩186,024 | ₩186,292 | ₩184,804 | ₩184,897 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩186,091 | ₩186,574 | ₩185,622 | ₩186,037 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,225 | ₩187,016 | ₩186,198 | ₩186,681 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,252 | ₩186,708 | ₩185,595 | ₩186,654 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,493 | ₩187,057 | ₩185,783 | ₩186,252 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,218 | ₩187,995 | ₩186,118 | ₩186,587 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩183,033 | ₩184,093 | ₩182,390 | ₩183,556 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,968 | ₩183,945 | ₩180,807 | ₩182,470 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,303 | ₩181,974 | ₩180,888 | ₩181,411 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,504 | ₩184,267 | ₩180,995 | ₩181,089 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,275 | ₩183,275 | ₩180,244 | ₩181,089 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,573 | ₩181,411 | ₩179,265 | ₩181,303 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,521 | ₩178,380 | ₩176,717 | ₩177,790 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,642 | ₩179,493 | ₩177,293 | ₩177,508 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,751 | ₩176,529 | ₩174,960 | ₩175,939 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,763 | ₩178,581 | ₩175,429 | ₩175,698 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩178,138 | ₩178,165 | ₩174,316 | ₩174,571 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,466 | ₩179,761 | ₩177,146 | ₩177,240 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,211 | ₩179,640 | ₩177,267 | ₩177,602 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,198 | ₩180,029 | ₩178,943 | ₩179,332 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,422 | ₩177,924 | ₩175,322 | ₩177,401 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,711 | ₩175,885 | ₩172,881 | ₩172,962 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,625 | ₩175,027 | ₩173,579 | ₩174,879 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,558 | ₩175,939 | ₩174,142 | ₩174,933 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,667 | ₩174,973 | ₩172,667 | ₩174,692 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,910 | ₩171,849 | ₩169,649 | ₩169,703 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,818 | ₩171,513 | ₩168,818 | ₩170,735 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,482 | ₩168,482 | ₩165,277 | ₩166,779 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,942 | ₩172,197 | ₩169,394 | ₩170,735 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,433 | ₩172,600 | ₩170,239 | ₩171,674 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,548 | ₩178,621 | ₩176,301 | ₩176,422 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,642 | ₩178,044 | ₩174,745 | ₩176,033 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,864 | ₩179,707 | ₩176,770 | ₩176,905 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,577 | ₩177,428 | ₩175,416 | ₩177,414 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,747 | ₩175,268 | ₩172,626 | ₩175,014 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,904 | ₩170,695 | ₩169,368 | ₩170,588 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,609 | ₩170,266 | ₩168,979 | ₩169,448 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,341 | ₩170,467 | ₩169,072 | ₩169,743 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩167,007 | ₩168,871 | ₩166,927 | ₩168,308 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,639 | ₩168,254 | ₩165,639 | ₩167,651 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩165,063 | ₩166,363 | ₩164,768 | ₩166,109 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,505 | ₩166,498 | ₩164,379 | ₩166,015 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,486 | ₩165,398 | ₩163,587 | ₩164,432 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,344 | ₩166,203 | ₩163,038 | ₩163,346 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,335 | ₩168,643 | ₩165,036 | ₩165,532 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,661 | ₩174,571 | ₩170,427 | ₩173,190 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,395 | ₩176,408 | ₩174,719 | ₩174,826 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,443 | ₩176,596 | ₩175,174 | ₩176,542 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,765 | ₩177,468 | ₩175,765 | ₩176,261 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩176,127 | ₩176,717 | ₩175,523 | ₩176,140 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,234 | ₩177,307 | ₩175,148 | ₩176,744 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩175,107 | ₩177,615 | ₩174,893 | ₩176,261 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,182 | ₩175,939 | ₩173,874 | ₩175,376 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,983 | ₩174,893 | ₩171,902 | ₩174,303 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,766 | ₩175,000 | ₩173,431 | ₩174,692 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,833 | ₩174,356 | ₩172,774 | ₩173,163 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,784 | ₩176,851 | ₩174,249 | ₩174,383 | -1.36% | 229만 |
|---|